Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 2024-04-26 | 32.00 | 31.80 | 40.30 | 0.00 | - | 1 | 8 | 95.70% |
| PXD240503C00240000 | 2024-04-22 10:34AM EDT | 2024-05-03 | 31.90 | 31.90 | 40.50 | 0.00 | - | 2 | 3 | 55.35% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 2024-05-17 | 29.05 | 31.30 | 41.00 | 0.00 | - | 5 | 4 | 68.10% |
| PXD240621C00240000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 33.00 | 33.00 | 42.00 | 0.00 | - | 1 | 444 | 46.69% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 2024-09-20 | 33.88 | 38.10 | 45.50 | 0.00 | - | 1 | 13 | 35.94% |
| PXD250117C00240000 | 2024-04-24 12:49PM EDT | 2025-01-17 | 47.00 | 42.20 | 52.00 | +2.15 | +4.79% | 4 | 588 | 35.36% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 50.00 | 47.00 | 57.00 | 0.00 | - | 2 | 3 | 33.21% |
| PXD260116C00240000 | 2024-03-01 3:54PM EDT | 2026-01-16 | 33.20 | 43.00 | 52.00 | 0.00 | - | 2 | 29 | 23.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 2024-04-26 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 137.21% |
| PXD240517P00240000 | 2024-04-24 11:41AM EDT | 2024-05-17 | 0.50 | 0.05 | 0.65 | -0.15 | -23.08% | 1 | 50 | 35.38% |
| PXD240621P00240000 | 2024-04-23 2:50PM EDT | 2024-06-21 | 1.05 | 1.10 | 1.95 | 0.00 | - | 26 | 1,024 | 30.02% |
| PXD240920P00240000 | 2024-03-18 10:37AM EDT | 2024-09-20 | 10.00 | 1.45 | 7.30 | 0.00 | - | 1 | 4 | 30.91% |
| PXD250117P00240000 | 2024-03-21 9:49AM EDT | 2025-01-17 | 10.00 | 7.10 | 13.00 | 0.00 | - | 4 | 233 | 30.89% |
| PXD260116P00240000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 15.50 | 12.20 | 20.70 | 0.00 | - | 100 | 212 | 26.54% |
© 2024 Yahoo. All rights reserved.